Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for OMCL (OMNICELL INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 OMCL  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

50.84 

 OMNICELL INC       CHANGE

-0.12 

 HIGH 52.65   LOW 50.05   DIVIDEND DATE 0000-00-00 
 OPEN 50.89   CLOSE 50.96   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 703,251   SPLIT DATE     DATE/TIME: 2022-12-02 
 OPTION VOLUME 26   IMPLIED VOLATILITY 0.45   HISTORICAL VOL  0.58 
Data used in the screeners below are delayed from November 10, 2022.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 OMCL  50.5    OMCL  Nov 18 '22  45.00  5.67  0.17  0.33%    0.58  1
 OMCL  50.5    OMCL  May 19 '23  50.00  8.30  7.80  15.45%    0.54  5
 OMCL  50.5    OMCL  Nov 18 '22  55.00  0.29  0.29  0.57%    0.53  1
 OMCL  50.5    OMCL  Dec 16 '22  55.00  1.45  1.45  2.87%    0.49  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 OMCL  Nov 18 '22  45.00   C  5.67    OMCL  Nov 18 '22  45.00   P  0.27    5.94  5.50
 OMCL  Dec 16 '22  45.00   C  6.40    OMCL  Dec 16 '22  45.00   P  1.19    7.59  5.50
 OMCL  Nov 18 '22  55.00   C  0.29    OMCL  Nov 18 '22  55.00   P  4.71    5.00  4.50
 OMCL  Nov 18 '22  50.00   C  1.60    OMCL  Nov 18 '22  50.00   P  1.27    2.88  0.50
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 OMCL  Feb 17 '23  65.00   P  16.10    OMCL  Feb 17 '23  50.00   P  3.62    12.48  15.00
 OMCL  Dec 16 '22  55.00   P  5.45    OMCL  Dec 16 '22  50.00   P  2.29    3.16  5.00
 OMCL  Nov 18 '22  55.00   P  4.71    OMCL  Nov 18 '22  50.00   P  1.27    3.43  5.00
 OMCL  Dec 16 '22  55.00   P  5.45    OMCL  Dec 16 '22  45.00   P  1.19    4.26  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 OMCL  Nov 18 '22  45.00   C  5.67    OMCL  Nov 18 '22  50.00   C  1.60    4.07  5.00
 OMCL  Feb 17 '23  50.00   C  5.20    OMCL  Feb 17 '23  55.00   C  2.52    2.68  5.00
 OMCL  Nov 18 '22  45.00   C  5.67    OMCL  Nov 18 '22  55.00   C  0.29    5.38  10.00
 OMCL  Dec 16 '22  50.00   C  3.30    OMCL  Dec 16 '22  55.00   C  1.45    1.85  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 OMCL  Nov 18 '22  65.00   C  0.30    OMCL  Nov 18 '22  50.00   C  1.60    -1.30  15.00
 OMCL  Nov 18 '22  65.00   C  0.30    OMCL  Nov 18 '22  45.00   C  5.67    -5.37  20.00
 OMCL  Nov 18 '22  60.00   C  0.25    OMCL  Nov 18 '22  50.00   C  1.60    -1.35  10.00
 OMCL  Nov 18 '22  60.00   C  0.25    OMCL  Nov 18 '22  45.00   C  5.67    -5.42  15.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 OMCL  Nov 18 '22  45.00   P  0.27    OMCL  Nov 18 '22  55.00   P  4.71    -4.44  10.00
 OMCL  Dec 16 '22  40.00   P  0.35    OMCL  Dec 16 '22  55.00   P  5.45    -5.10  15.00
 OMCL  Dec 16 '22  40.00   P  0.35    OMCL  Dec 16 '22  50.00   P  2.29    -1.94  10.00
 OMCL  Nov 18 '22  45.00   P  0.27    OMCL  Nov 18 '22  50.00   P  1.27    -1.00  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 OMCL  Nov 18 '22  55.00   C  0.29    OMCL  Feb 17 '23  55.00   C  2.52    -2.23  3
 OMCL  Nov 18 '22  45.00   C  5.67    OMCL  Dec 16 '22  45.00   C  6.40    -0.73  1
 OMCL  Dec 16 '22  55.00   C  1.45    OMCL  Feb 17 '23  55.00   C  2.52    -1.07  2
 OMCL  Nov 18 '22  55.00   C  0.29    OMCL  Dec 16 '22  55.00   C  1.45    -1.16  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 OMCL  Nov 18 '22  50.00   P  1.27    OMCL  May 19 '23  50.00   P  4.30    -3.02  6
 OMCL  Nov 18 '22  50.00   P  1.27    OMCL  Feb 17 '23  50.00   P  3.62    -2.35  3
 OMCL  Nov 18 '22  45.00   P  0.27    OMCL  Dec 16 '22  45.00   P  1.19    -0.92  1
 OMCL  Nov 18 '22  50.00   P  1.27    OMCL  Dec 16 '22  50.00   P  2.29    -1.02  1
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.